株価チャート
2009/12/30～2010/05/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 | 12/1, 株式分割 1→100 |
| 2010 |
| 05/31 | 1,321 | 1,400 | 1,321 | 1,390 | +2.96% | 10,300 | 29億2275万 | -14.93% | 9.06 | 1.61 |
| 05/28 | 1,287 | 1,465 | 1,287 | 1,350 | -5.99% | 67,000 | - | -18.38% | - | - |
| 05/27 | 1,310 | 1,445 | 1,310 | 1,436 | +4.82% | 12,500 | - | -14.32% | - | - |
| 05/26 | 1,330 | 1,370 | 1,293 | 1,370 | +6.2% | 5,100 | - | -19.03% | - | - |
| 05/25 | 1,324 | 1,349 | 1,237 | 1,290 | -3.52% | 15,800 | - | -23.98% | - | - |
| 05/24 | 1,370 | 1,375 | 1,317 | 1,337 | +1.83% | 17,900 | - | -21.31% | - | - |
| 05/21 | 1,345 | 1,390 | 1,290 | 1,313 | -12.47% | 40,900 | - | -22.67% | - | - |
| 05/20 | 1,260 | 1,620 | 1,217 | 1,500 | +9.89% | 65,300 | - | -11.76% | - | - |
| 05/19 | 1,349 | 1,385 | 1,310 | 1,365 | +1.11% | 33,100 | - | -19.23% | - | - |
| 05/18 | 1,550 | 1,599 | 1,280 | 1,350 | -15.99% | 48,200 | - | -19.83% | - | - |
| 05/17 | 1,690 | 1,720 | 1,580 | 1,607 | -6.73% | 15,700 | - | -4.29% | - | - |
| 05/14 | 1,662 | 1,730 | 1,644 | 1,723 | +3.67% | 8,400 | - | +3.42% | - | - |
| 05/13 | 1,720 | 1,720 | 1,600 | 1,662 | +3.88% | 8,900 | - | +0.54% | - | - |
| 05/12 | 1,810 | 1,810 | 1,550 | 1,600 | -5.88% | 27,400 | - | -2.74% | - | - |
| 05/11 | 1,950 | 1,970 | 1,651 | 1,700 | -11.37% | 31,100 | - | +3.66% | - | - |
| 05/10 | 1,950 | 1,973 | 1,820 | 1,918 | -3.62% | 20,900 | - | +17.6% | - | - |
| 05/07 | 1,880 | 2,060 | 1,615 | 1,990 | -0.5% | 117,200 | - | +23.37% | - | - |
| 05/06 | 2,000 | 2,074 | 1,950 | 2,000 | -3.85% | 41,600 | - | +25.63% | - | - |
| 04/30 | 1,950 | 2,120 | 1,915 | 2,080 | +11.23% | 139,800 | - | +32.4% | - | - |
| 04/28 | 1,795 | 1,920 | 1,790 | 1,870 | +1.91% | 47,200 | - | +20.88% | - | - |
| 04/27 | 1,800 | 1,900 | 1,800 | 1,835 | +2.51% | 57,100 | - | +19.86% | - | - |
| 04/26 | 1,790 | 1,799 | 1,756 | 1,790 | +3.23% | 20,700 | - | +18% | - | - |
| 04/23 | 1,799 | 1,800 | 1,715 | 1,734 | -3.18% | 48,000 | - | +15.29% | - | - |
| 04/22 | 1,869 | 1,869 | 1,791 | 1,791 | -3.19% | 37,300 | - | +19.96% | - | - |
| 04/21 | 1,860 | 1,885 | 1,800 | 1,850 | -2.58% | 29,400 | - | +25.17% | - | - |
| 04/20 | 1,963 | 2,175 | 1,800 | 1,899 | +0.48% | 180,000 | - | +29.71% | - | - |
| 04/19 | 1,710 | 2,008 | 1,710 | 1,890 | +3.28% | 163,100 | - | +30.52% | - | - |
| 04/16 | 1,601 | 1,900 | 1,601 | 1,830 | +22% | 194,800 | - | +27.7% | - | - |
| 04/15 | 1,345 | 1,539 | 1,340 | 1,500 | +11.86% | 87,500 | - | +5.63% | - | - |
| 04/14 | 1,350 | 1,400 | 1,320 | 1,341 | +1.67% | 37,900 | - | -5.5% | - | - |
| 04/13 | 1,325 | 1,349 | 1,292 | 1,319 | -2.44% | 34,100 | - | -7.18% | - | - |
| 04/12 | 1,238 | 1,360 | 1,238 | 1,352 | +8.42% | 50,800 | - | -4.99% | - | - |
| 04/09 | 1,225 | 1,247 | 1,218 | 1,247 | +1.63% | 21,200 | - | -12.12% | - | - |
| 04/08 | 1,212 | 1,248 | 1,212 | 1,227 | +0.41% | 24,000 | - | -13.29% | - | - |
| 04/07 | 1,279 | 1,279 | 1,201 | 1,222 | -4.61% | 43,400 | - | -13.27% | - | - |
| 04/06 | 1,400 | 1,400 | 1,265 | 1,281 | -8.5% | 31,200 | - | -8.76% | - | - |
| 04/05 | 1,432 | 1,447 | 1,380 | 1,400 | -3.78% | 16,000 | - | -0.07% | - | - |
| 04/02 | 1,460 | 1,460 | 1,431 | 1,455 | -1.69% | 4,900 | - | +4.68% | - | - |
| 04/01 | 1,480 | 1,480 | 1,458 | 1,480 | +0.07% | 2,300 | - | +7.64% | - | - |
| 03/31 | 1,446 | 1,485 | 1,446 | 1,479 | +0.96% | 4,200 | - | +8.83% | - | - |
| 03/30 | 1,463 | 1,487 | 1,456 | 1,465 | +0.21% | 1,500 | - | +9.17% | - | - |
| 03/29 | 1,435 | 1,498 | 1,431 | 1,462 | -0.14% | 5,000 | - | +10.84% | - | - |
| 03/26 | 1,490 | 1,497 | 1,464 | 1,464 | -1.08% | 4,800 | - | +12.96% | - | - |
| 03/25 | 1,480 | 1,480 | 1,450 | 1,480 | 0% | 4,400 | - | +16.17% | - | - |
| 03/24 | 1,500 | 1,500 | 1,430 | 1,480 | 0% | 2,600 | - | +18.31% | - | - |
| 03/23 | 1,470 | 1,498 | 1,410 | 1,480 | +0.07% | 15,700 | - | +20.42% | - | - |
| 03/19 | 1,405 | 1,480 | 1,402 | 1,479 | +1.86% | 7,800 | - | +22.43% | - | - |
| 03/18 | 1,449 | 1,480 | 1,415 | 1,452 | +2.61% | 15,400 | - | +22.95% | - | - |
| 03/17 | 1,517 | 1,520 | 1,361 | 1,415 | -5.03% | 34,300 | - | +22.72% | - | - |
| 03/16 | 1,506 | 1,510 | 1,420 | 1,490 | -1% | 36,000 | - | +32.44% | - | - |
| 03/15 | 1,450 | 1,540 | 1,390 | 1,505 | -0.33% | 33,400 | - | +37.44% | - | - |
| 03/12 | 1,530 | 1,540 | 1,460 | 1,510 | -0.98% | 25,900 | - | +41.92% | - | - |
| 03/11 | 1,480 | 1,540 | 1,460 | 1,525 | +3.88% | 44,300 | - | +47.63% | - | - |
| 03/10 | 1,403 | 1,469 | 1,390 | 1,468 | +5.08% | 53,800 | - | +46.8% | - | - |
| 03/09 | 1,320 | 1,433 | 1,315 | 1,397 | +3.18% | 50,500 | - | +44.02% | - | - |
| 03/08 | 1,280 | 1,360 | 1,206 | 1,354 | +7.38% | 52,600 | - | +43.74% | - | - |
| 03/05 | 1,185 | 1,320 | 1,150 | 1,261 | +10.61% | 73,600 | - | +37.66% | - | - |
| 03/04 | 1,045 | 1,185 | 1,035 | 1,140 | +6.05% | 19,100 | - | +27.52% | - | - |
| 03/03 | 1,090 | 1,090 | 1,061 | 1,075 | -1.83% | 12,900 | - | +22.58% | - | - |
| 03/02 | 1,210 | 1,220 | 1,065 | 1,095 | -9.5% | 46,100 | - | +26.88% | - | - |
| 03/01 | 1,150 | 1,220 | 1,150 | 1,210 | +7.08% | 45,800 | - | +42.69% | - | - |
| 02/26 | 1,100 | 1,214 | 1,100 | 1,130 | +4.53% | 99,700 | - | +36.31% | - | - |
| 02/25 | 1,052 | 1,099 | 992 | 1,081 | -0.73% | 38,300 | - | +32.64% | - | - |
| 02/24 | 1,007 | 1,137 | 982 | 1,089 | +5.01% | 70,000 | - | +35.62% | - | - |
| 02/23 | 890 | 1,037 | 890 | 1,037 | +16.91% | 134,000 | - | +31.1% | - | - |
| 02/22 | 880 | 910 | 866 | 887 | 0% | 7,300 | - | +13.28% | - | - |
| 02/19 | 890 | 920 | 861 | 887 | -3.06% | 9,800 | - | +14.01% | - | - |
| 02/18 | 890 | 915 | 890 | 915 | -0.54% | 3,200 | - | +18.37% | - | - |
| 02/17 | 920 | 920 | 860 | 920 | -0.33% | 21,700 | - | +19.02% | - | - |
| 02/16 | 933 | 947 | 900 | 923 | -3.75% | 60,700 | - | +19.4% | - | - |
| 02/15 | 801 | 959 | 785 | 959 | +18.54% | 179,200 | - | +24.06% | - | - |
| 02/12 | 728 | 809 | 725 | 809 | +10.37% | 57,500 | - | +4.93% | - | - |
| 02/10 | 731 | 733 | 715 | 733 | +2.37% | 11,900 | - | -5.54% | - | - |
| 02/09 | 730 | 749 | 700 | 716 | -4.28% | 26,000 | - | -8.79% | - | - |
| 02/08 | 742 | 763 | 725 | 748 | +2.89% | 30,000 | - | -6.03% | - | - |
| 02/05 | 727 | 765 | 700 | 727 | -0.55% | 63,700 | - | -9.35% | - | - |
| 02/04 | 709 | 765 | 700 | 731 | +3.1% | 39,600 | - | -9.53% | - | - |
| 02/03 | 707 | 709 | 700 | 709 | -0.14% | 9,800 | - | -12.58% | - | - |
| 02/02 | 700 | 710 | 693 | 710 | +1.72% | 9,600 | - | -12.78% | - | - |
| 02/01 | 710 | 710 | 690 | 698 | -1.97% | 6,700 | - | -14.57% | - | - |
| 01/29 | 710 | 719 | 705 | 712 | -0.42% | 19,600 | - | -13.49% | - | - |
| 01/28 | 715 | 720 | 705 | 715 | +0.7% | 7,600 | - | -13.75% | - | - |
| 01/27 | 715 | 720 | 707 | 710 | -0.42% | 10,800 | - | -14.97% | - | - |
| 01/26 | 725 | 732 | 713 | 713 | -1.66% | 12,300 | - | -15.42% | - | - |
| 01/25 | 738 | 740 | 721 | 725 | -2.29% | 17,900 | - | -14.71% | - | - |
| 01/22 | 769 | 769 | 742 | 742 | -3.76% | 26,100 | - | -13.32% | - | - |
| 01/21 | 782 | 786 | 770 | 771 | -1.78% | 17,900 | - | -10.35% | - | - |
| 01/20 | 800 | 800 | 781 | 785 | -1.88% | 10,600 | - | -9.04% | - | - |
| 01/19 | 812 | 830 | 787 | 800 | -4.99% | 23,500 | - | -7.62% | - | - |
| 01/18 | 772 | 890 | 758 | 842 | +13.63% | 33,400 | - | -3.44% | - | - |
| 01/15 | 739 | 760 | 725 | 741 | -3.26% | 22,700 | - | -15.6% | - | - |
| 01/14 | 770 | 780 | 766 | 766 | -16.38% | 47,600 | - | -13.64% | - | - |
| 01/13 | 908 | 925 | 908 | 916 | -0.22% | 4,900 | - | +2.58% | - | - |
| 01/12 | 950 | 958 | 911 | 918 | -2.34% | 11,000 | - | +2.91% | - | - |
| 01/08 | 905 | 940 | 900 | 940 | +3.87% | 7,700 | - | +5.74% | - | - |
| 01/07 | 912 | 927 | 896 | 905 | -2.37% | 8,200 | - | +2.49% | - | - |
| 01/06 | 955 | 955 | 924 | 927 | -4.24% | 9,100 | - | +5.58% | - | - |
| 01/05 | 1,010 | 1,010 | 945 | 968 | -1.22% | 31,400 | - | +11.26% | - | - |
| 01/04 | 888 | 980 | 888 | 980 | +10.36% | 25,700 | - | +13.69% | - | - |
| 2009 |
| 12/30 | 889 | 916 | 859 | 888 | +0.91% | 22,500 | - | +4.1% | - | - |
